4,038.00
+2(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 4,066 | 4,038 | 4,038 | 4,068 | 4,029 | 117,300 |
| October 23, 2025 | 3,982 | 4,036 | 4,036 | 4,074 | 3,966 | 299,900 |
| October 22, 2025 | 3,842 | 3,984 | 3,984 | 3,991 | 3,842 | 270,100 |
| October 21, 2025 | 3,816 | 3,838 | 3,838 | 3,856 | 3,800 | 168,200 |
| October 20, 2025 | 3,819 | 3,807 | 3,807 | 3,825 | 3,792 | 96,100 |
| October 17, 2025 | 3,750 | 3,767 | 3,767 | 3,773 | 3,733 | 134,600 |
| October 16, 2025 | 3,796 | 3,763 | 3,763 | 3,818 | 3,763 | 99,200 |
| October 15, 2025 | 3,747 | 3,753 | 3,753 | 3,758 | 3,726 | 92,800 |
| October 14, 2025 | 3,751 | 3,712 | 3,712 | 3,763 | 3,688 | 190,300 |
| October 10, 2025 | 3,836 | 3,815 | 3,815 | 3,838 | 3,809 | 138,700 |
| October 09, 2025 | 3,854 | 3,857 | 3,857 | 3,875 | 3,848 | 126,300 |
| October 08, 2025 | 3,856 | 3,859 | 3,859 | 3,878 | 3,835 | 120,200 |
| October 07, 2025 | 3,816 | 3,854 | 3,854 | 3,874 | 3,796 | 163,100 |
| October 06, 2025 | 3,824 | 3,830 | 3,830 | 3,851 | 3,804 | 151,400 |
| October 03, 2025 | 3,765 | 3,754 | 3,754 | 3,773 | 3,736 | 171,400 |
| October 02, 2025 | 3,783 | 3,761 | 3,761 | 3,805 | 3,713 | 140,300 |
| October 01, 2025 | 3,864 | 3,781 | 3,781 | 3,883 | 3,769 | 149,700 |
| September 30, 2025 | 3,978 | 3,890 | 3,890 | 3,978 | 3,863 | 186,300 |
| September 29, 2025 | 3,990 | 3,970 | 3,970 | 4,015 | 3,950 | 162,600 |
| September 26, 2025 | 4,010 | 4,038 | 3,978 | 4,039 | 4,006 | 114,000 |
| September 25, 2025 | 4,000 | 4,041 | 3,980.96 | 4,053 | 3,980 | 136,600 |
| September 24, 2025 | 3,991 | 3,978 | 3,918.89 | 3,994 | 3,959 | 135,600 |
| September 22, 2025 | 4,004 | 3,990 | 3,930.71 | 4,012 | 3,984 | 112,500 |
| September 19, 2025 | 4,025 | 4,015 | 3,955.34 | 4,053 | 3,988 | 181,200 |
| September 18, 2025 | 4,035 | 4,010 | 3,950.42 | 4,035 | 3,997 | 143,500 |
| September 17, 2025 | 4,024 | 4,015 | 3,955.34 | 4,034 | 3,982 | 269,300 |
| September 16, 2025 | 4,010 | 4,012 | 3,952.39 | 4,012 | 3,974 | 269,500 |
| September 12, 2025 | 4,010 | 4,013 | 4,013 | 4,050 | 4,004 | 240,500 |
| September 11, 2025 | 4,058 | 3,980 | 3,980 | 4,058 | 3,969 | 242,700 |
| September 10, 2025 | 4,087 | 4,060 | 4,060 | 4,094 | 4,055 | 190,900 |
| September 09, 2025 | 4,077 | 4,079 | 4,079 | 4,110 | 4,065 | 195,500 |
| September 08, 2025 | 4,088 | 4,057 | 4,057 | 4,090 | 4,034 | 204,500 |
| September 05, 2025 | 4,028 | 4,078 | 4,078 | 4,078 | 4,022 | 300,100 |
| September 04, 2025 | 3,974 | 4,020 | 4,020 | 4,035 | 3,960 | 223,700 |
| September 03, 2025 | 3,994 | 4,007 | 4,007 | 4,039 | 3,991 | 181,600 |
| September 02, 2025 | 3,994 | 4,032 | 4,032 | 4,082 | 3,994 | 236,000 |
| September 01, 2025 | 3,940 | 3,983 | 3,983 | 3,992 | 3,933 | 193,500 |
| August 29, 2025 | 3,926 | 3,945 | 3,945 | 3,964 | 3,891 | 241,700 |
| August 28, 2025 | 3,903 | 3,951 | 3,951 | 3,970 | 3,879 | 351,100 |
| August 27, 2025 | 3,930 | 3,905 | 3,905 | 3,954 | 3,900 | 211,200 |
| August 26, 2025 | 3,919 | 3,937 | 3,937 | 3,956 | 3,911 | 239,600 |
| August 25, 2025 | 3,944 | 3,957 | 3,957 | 3,957 | 3,920 | 262,300 |
| August 22, 2025 | 3,935 | 3,935 | 3,935 | 3,957 | 3,902 | 233,700 |
| August 21, 2025 | 3,956 | 3,949 | 3,949 | 3,962 | 3,912 | 198,300 |
| August 20, 2025 | 4,020 | 3,952 | 3,952 | 4,033 | 3,936 | 301,000 |
| August 19, 2025 | 4,023 | 4,025 | 4,025 | 4,042 | 3,999 | 304,700 |
| August 18, 2025 | 3,923 | 3,975 | 3,975 | 3,978 | 3,904 | 245,800 |
| August 15, 2025 | 3,895 | 3,931 | 3,931 | 3,933 | 3,884 | 185,100 |
| August 14, 2025 | 3,875 | 3,920 | 3,920 | 3,920 | 3,865 | 201,600 |
| August 13, 2025 | 3,882 | 3,892 | 3,892 | 3,933 | 3,867 | 251,200 |
| August 12, 2025 | 3,895 | 3,922 | 3,922 | 3,922 | 3,850 | 313,900 |
| August 08, 2025 | 3,840 | 3,886 | 3,886 | 3,891 | 3,816 | 416,000 |
| August 07, 2025 | 3,782 | 3,832 | 3,832 | 3,837 | 3,777 | 309,200 |
| August 06, 2025 | 3,815 | 3,793 | 3,793 | 3,843 | 3,753 | 538,000 |
| August 05, 2025 | 3,967 | 3,815 | 3,815 | 3,986 | 3,787 | 915,600 |
| August 04, 2025 | 3,901 | 3,973 | 3,973 | 3,980 | 3,892 | 336,800 |
| August 01, 2025 | 3,945 | 3,969 | 3,969 | 3,987 | 3,926 | 176,700 |
| July 31, 2025 | 3,900 | 3,964 | 3,964 | 3,971 | 3,894 | 265,400 |
| July 30, 2025 | 3,869 | 3,906 | 3,906 | 3,909 | 3,867 | 166,300 |
| July 29, 2025 | 3,857 | 3,898 | 3,898 | 3,898 | 3,850 | 153,400 |